Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.993 | 5.056 | 4.905 | 4.951 | 40,467,492 | +0.00(+0.08%) |
Jun 28, 2007 | 4.944 | 5.007 | 4.928 | 4.947 | 35,251,316 | +0.03(+0.54%) |
Jun 27, 2007 | 4.804 | 4.920 | 4.792 | 4.920 | 28,063,042 | +0.06(+1.18%) |
Jun 26, 2007 | 4.932 | 4.960 | 4.833 | 4.863 | 28,600,490 | -0.03(-0.70%) |
Jun 25, 2007 | 4.878 | 5.006 | 4.853 | 4.898 | 36,720,776 | -0.06(-1.27%) |
Jun 22, 2007 | 5.001 | 5.016 | 4.904 | 4.960 | 30,802,590 | -0.07(-1.37%) |
Jun 21, 2007 | 4.981 | 5.045 | 4.914 | 5.029 | 36,061,336 | +0.10(+1.95%) |
Jun 20, 2007 | 5.073 | 5.083 | 4.921 | 4.933 | 45,787,912 | -0.11(-2.11%) |
Jun 19, 2007 | 4.990 | 5.092 | 4.948 | 5.039 | 46,668,476 | +0.04(+0.89%) |
Jun 18, 2007 | 4.972 | 5.011 | 4.961 | 4.995 | 44,662,412 | +0.04(+0.72%) |
Jun 15, 2007 | 4.883 | 4.979 | 4.882 | 4.959 | 65,381,912 | +0.13(+2.64%) |
Jun 14, 2007 | 4.737 | 4.844 | 4.736 | 4.831 | 62,587,144 | +0.13(+2.75%) |
Jun 13, 2007 | 4.581 | 4.702 | 4.581 | 4.702 | 45,556,444 | +0.14(+3.18%) |
Jun 12, 2007 | 4.564 | 4.651 | 4.532 | 4.557 | 53,024,676 | -0.01(-0.23%) |
Jun 11, 2007 | 4.493 | 4.602 | 4.458 | 4.568 | 38,993,516 | +0.10(+2.14%) |
Jun 08, 2007 | 4.346 | 4.497 | 4.342 | 4.472 | 30,753,858 | +0.12(+2.74%) |
Jun 07, 2007 | 4.410 | 4.525 | 4.330 | 4.353 | 37,603,220 | -0.12(-2.62%) |
Jun 06, 2007 | 4.480 | 4.529 | 4.430 | 4.470 | 35,767,408 | -0.09(-1.99%) |
Jun 05, 2007 | 4.544 | 4.621 | 4.529 | 4.561 | 33,639,880 | -0.01(-0.21%) |
Jun 04, 2007 | 4.491 | 4.584 | 4.478 | 4.570 | 31,338,886 | +0.03(+0.66%) |
Jun 01, 2007 | 4.488 | 4.562 | 4.473 | 4.540 | 34,371,368 | +0.12(+2.82%) |
May 31, 2007 | 4.450 | 4.484 | 4.408 | 4.416 | 29,574,030 | -0.00(-0.02%) |
May 30, 2007 | 4.275 | 4.435 | 4.246 | 4.417 | 37,193,536 | +0.05(+1.24%) |
May 29, 2007 | 4.445 | 4.455 | 4.330 | 4.363 | 30,704,000 | -0.04(-0.85%) |
May 25, 2007 | 4.383 | 4.429 | 4.355 | 4.400 | 30,470,694 | +0.07(+1.66%) |
May 24, 2007 | 4.434 | 4.520 | 4.292 | 4.328 | 53,584,264 | -0.13(-2.93%) |
May 23, 2007 | 4.461 | 4.527 | 4.435 | 4.459 | 34,493,960 | +0.02(+0.51%) |
May 22, 2007 | 4.468 | 4.482 | 4.430 | 4.437 | 21,934,526 | -0.01(-0.16%) |
May 21, 2007 | 4.393 | 4.496 | 4.387 | 4.444 | 50,439,084 | +0.06(+1.35%) |
May 18, 2007 | 4.334 | 4.401 | 4.328 | 4.384 | 28,443,594 | +0.03(+0.70%) |
May 17, 2007 | 4.344 | 4.396 | 4.280 | 4.354 | 38,127,884 | +0.01(+0.14%) |
May 16, 2007 | 4.236 | 4.362 | 4.230 | 4.348 | 52,820,396 | +0.14(+3.31%) |
May 15, 2007 | 4.193 | 4.221 | 4.174 | 4.208 | 37,891,408 | +0.05(+1.24%) |
May 14, 2007 | 4.103 | 4.197 | 4.107 | 4.157 | 32,861,312 | -0.02(-0.37%) |
May 11, 2007 | 4.086 | 4.179 | 4.095 | 4.172 | 32,600,450 | +0.12(+2.92%) |
May 10, 2007 | 4.128 | 4.140 | 4.026 | 4.054 | 38,921,024 | -0.10(-2.30%) |
May 09, 2007 | 4.126 | 4.150 | 4.067 | 4.150 | 30,955,676 | +0.03(+0.81%) |
May 08, 2007 | 4.083 | 4.149 | 4.022 | 4.116 | 43,587,492 | +0.02(+0.47%) |
May 07, 2007 | 4.148 | 4.157 | 4.093 | 4.097 | 30,371,862 | -0.07(-1.66%) |
May 04, 2007 | 4.234 | 4.243 | 4.146 | 4.166 | 32,169,784 | -0.02(-0.59%) |
May 03, 2007 | 4.209 | 4.219 | 4.169 | 4.191 | 29,548,924 | +0.02(+0.57%) |
May 02, 2007 | 4.140 | 4.181 | 4.136 | 4.167 | 23,514,526 | +0.02(+0.52%) |
May 01, 2007 | 4.131 | 4.154 | 4.085 | 4.146 | 22,390,776 | +0.01(+0.31%) |
Apr 30, 2007 | 4.197 | 4.237 | 4.127 | 4.133 | 27,045,316 | -0.05(-1.14%) |
Apr 27, 2007 | 4.168 | 4.206 | 4.144 | 4.181 | 27,866,342 | -0.05(-1.17%) |
Apr 26, 2007 | 4.295 | 4.299 | 4.222 | 4.230 | 24,277,184 | -0.08(-1.91%) |
Apr 25, 2007 | 4.228 | 4.333 | 4.202 | 4.312 | 27,267,806 | +0.12(+2.94%) |
Apr 24, 2007 | 4.182 | 4.203 | 4.144 | 4.189 | 18,917,940 | -0.01(-0.33%) |
Apr 23, 2007 | 4.223 | 4.249 | 4.192 | 4.203 | 20,210,684 | -0.05(-1.09%) |
Apr 20, 2007 | 4.285 | 4.290 | 4.195 | 4.249 | 28,033,416 | +0.05(+1.08%) |
Apr 19, 2007 | 4.183 | 4.219 | 4.157 | 4.204 | 26,524,658 | -0.07(-1.68%) |
Apr 18, 2007 | 4.255 | 4.309 | 4.248 | 4.276 | 39,221,004 | -0.02(-0.43%) |
Apr 17, 2007 | 4.383 | 4.394 | 4.279 | 4.294 | 32,147,188 | -0.10(-2.23%) |
Apr 16, 2007 | 4.356 | 4.397 | 4.341 | 4.392 | 25,341,424 | +0.07(+1.58%) |
Apr 13, 2007 | 4.275 | 4.348 | 4.256 | 4.324 | 35,037,400 | +0.06(+1.40%) |
Apr 12, 2007 | 4.167 | 4.277 | 4.156 | 4.264 | 37,105,172 | +0.09(+2.22%) |
Apr 11, 2007 | 4.246 | 4.254 | 4.157 | 4.172 | 31,953,624 | -0.07(-1.56%) |
Apr 10, 2007 | 4.160 | 4.238 | 4.156 | 4.238 | 27,386,774 | +0.05(+1.15%) |
Apr 09, 2007 | 4.202 | 4.256 | 4.184 | 4.190 | 42,041,552 | +0.02(+0.46%) |
Apr 05, 2007 | 4.124 | 4.195 | 4.100 | 4.170 | 35,946,104 | +0.03(+0.84%) |
Apr 04, 2007 | 4.030 | 4.155 | 4.029 | 4.136 | 34,169,588 | +0.06(+1.43%) |
Apr 03, 2007 | 4.085 | 4.106 | 4.049 | 4.077 | 31,752,382 | -0.04(-0.96%) |